Tsumura & Co. (TYO:4540)
Japan · Delayed Price · Currency is JPY 3,738.00
+27.00 (0.73%)
Oct 23, 2026, 3:30 PM JST
Tsumura & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,711.00 | 3,803.00 | 3,711.00 | 3,738.00 | 3,738.00 | 0.73% | 538,600 |
| Oct 22, 2026 | 3,780.00 | 3,781.00 | 3,711.00 | 3,711.00 | 3,711.00 | -1.25% | 480,500 |
| Oct 21, 2026 | 3,838.00 | 3,840.00 | 3,751.00 | 3,758.00 | 3,758.00 | -1.44% | 380,600 |
| Oct 20, 2026 | 3,818.00 | 3,824.00 | 3,792.00 | 3,813.00 | 3,813.00 | -0.13% | 415,100 |
| Oct 19, 2026 | 3,855.00 | 3,869.00 | 3,805.00 | 3,818.00 | 3,818.00 | -0.42% | 406,300 |
| Oct 16, 2026 | 3,843.00 | 3,856.00 | 3,807.00 | 3,834.00 | 3,834.00 | -0.18% | 393,700 |
| Oct 15, 2026 | 3,815.00 | 3,859.00 | 3,813.00 | 3,841.00 | 3,841.00 | 1.21% | 781,300 |
| Oct 14, 2026 | 3,780.00 | 3,808.00 | 3,779.00 | 3,795.00 | 3,795.00 | -0.76% | 341,400 |
| Oct 13, 2026 | 3,802.00 | 3,824.00 | 3,787.00 | 3,824.00 | 3,824.00 | 1.38% | 500,500 |
| Oct 9, 2026 | 3,740.00 | 3,816.00 | 3,740.00 | 3,772.00 | 3,772.00 | 0.72% | 617,900 |
| Oct 8, 2026 | 3,755.00 | 3,757.00 | 3,702.00 | 3,745.00 | 3,745.00 | -0.11% | 331,400 |
| Oct 7, 2026 | 3,719.00 | 3,749.00 | 3,715.00 | 3,749.00 | 3,749.00 | 0.64% | 324,700 |
| Oct 6, 2026 | 3,728.00 | 3,742.00 | 3,713.00 | 3,725.00 | 3,725.00 | 0.49% | 375,500 |
| Oct 5, 2026 | 3,726.00 | 3,733.00 | 3,697.00 | 3,707.00 | 3,707.00 | 0.11% | 306,700 |
| Oct 2, 2026 | 3,735.00 | 3,735.00 | 3,693.00 | 3,703.00 | 3,703.00 | -1.23% | 353,100 |
| Oct 1, 2026 | 3,785.00 | 3,785.00 | 3,718.00 | 3,749.00 | 3,749.00 | -0.98% | 432,100 |
| Sep 30, 2026 | 3,810.00 | 3,811.00 | 3,735.00 | 3,786.00 | 3,786.00 | -0.29% | 762,800 |
| Sep 29, 2026 | 3,780.00 | 3,803.00 | 3,753.00 | 3,797.00 | 3,797.00 | 0.50% | 541,900 |
| Sep 28, 2026 | 3,878.00 | 3,885.00 | 3,857.00 | 3,857.00 | 3,778.00 | -0.54% | 557,500 |
| Sep 25, 2026 | 3,840.00 | 3,878.00 | 3,838.00 | 3,878.00 | 3,798.57 | 1.17% | 431,200 |
| Sep 24, 2026 | 3,840.00 | 3,871.00 | 3,821.00 | 3,833.00 | 3,754.49 | -0.39% | 435,100 |
| Sep 18, 2026 | 3,886.00 | 3,888.00 | 3,844.00 | 3,848.00 | 3,769.18 | -0.98% | 1,343,300 |
| Sep 17, 2026 | 3,812.00 | 3,886.00 | 3,808.00 | 3,886.00 | 3,806.41 | 2.21% | 800,200 |
| Sep 16, 2026 | 3,798.00 | 3,802.00 | 3,764.00 | 3,802.00 | 3,724.13 | 0.96% | 332,000 |
| Sep 15, 2026 | 3,792.00 | 3,803.00 | 3,758.00 | 3,766.00 | 3,688.86 | -0.61% | 511,900 |
| Sep 14, 2026 | 3,721.00 | 3,789.00 | 3,716.00 | 3,789.00 | 3,711.39 | 1.94% | 508,100 |
| Sep 11, 2026 | 3,663.00 | 3,728.00 | 3,663.00 | 3,717.00 | 3,640.87 | 0.16% | 544,400 |
| Sep 10, 2026 | 3,647.00 | 3,725.00 | 3,647.00 | 3,711.00 | 3,634.99 | 1.23% | 605,900 |
| Sep 9, 2026 | 3,660.00 | 3,676.00 | 3,642.00 | 3,666.00 | 3,590.91 | -0.49% | 1,065,100 |
| Sep 8, 2026 | 3,693.00 | 3,697.00 | 3,666.00 | 3,684.00 | 3,608.54 | -0.24% | 604,400 |
| Sep 7, 2026 | 3,715.00 | 3,724.00 | 3,692.00 | 3,693.00 | 3,617.36 | -0.57% | 682,000 |
| Sep 4, 2026 | 3,730.00 | 3,749.00 | 3,712.00 | 3,714.00 | 3,637.93 | -0.99% | 549,800 |
| Sep 3, 2026 | 3,775.00 | 3,782.00 | 3,751.00 | 3,751.00 | 3,674.17 | -0.77% | 489,500 |
| Sep 2, 2026 | 3,774.00 | 3,806.00 | 3,768.00 | 3,780.00 | 3,702.58 | -0.53% | 449,200 |
| Sep 1, 2026 | 3,780.00 | 3,817.00 | 3,777.00 | 3,800.00 | 3,722.17 | 0.48% | 396,700 |
| Aug 31, 2026 | 3,784.00 | 3,793.00 | 3,771.00 | 3,782.00 | 3,704.54 | -0.05% | 405,300 |
| Aug 28, 2026 | 3,818.00 | 3,824.00 | 3,784.00 | 3,784.00 | 3,706.50 | -1.18% | 362,500 |
| Aug 27, 2026 | 3,810.00 | 3,870.00 | 3,810.00 | 3,829.00 | 3,750.57 | 0.66% | 456,800 |
| Aug 26, 2026 | 3,780.00 | 3,823.00 | 3,780.00 | 3,804.00 | 3,726.09 | 0.56% | 416,400 |
| Aug 25, 2026 | 3,805.00 | 3,816.00 | 3,773.00 | 3,783.00 | 3,705.52 | 0.32% | 506,000 |
| Aug 24, 2026 | 3,770.00 | 3,802.00 | 3,762.00 | 3,771.00 | 3,693.76 | 0.11% | 332,700 |
| Aug 21, 2026 | 3,745.00 | 3,780.00 | 3,732.00 | 3,767.00 | 3,689.84 | 0.51% | 355,100 |
| Aug 20, 2026 | 3,740.00 | 3,761.00 | 3,724.00 | 3,748.00 | 3,671.23 | 0.73% | 512,900 |
| Aug 19, 2026 | 3,743.00 | 3,749.00 | 3,703.00 | 3,721.00 | 3,644.79 | -0.51% | 400,600 |
| Aug 18, 2026 | 3,745.00 | 3,759.00 | 3,706.00 | 3,740.00 | 3,663.40 | 0.54% | 572,600 |
| Aug 17, 2026 | 3,767.00 | 3,771.00 | 3,720.00 | 3,720.00 | 3,643.81 | -0.85% | 506,500 |
| Aug 14, 2026 | 3,750.00 | 3,772.00 | 3,741.00 | 3,752.00 | 3,675.15 | 0.24% | 347,900 |
| Aug 13, 2026 | 3,791.00 | 3,792.00 | 3,729.00 | 3,743.00 | 3,666.33 | -0.90% | 485,400 |
| Aug 12, 2026 | 3,788.00 | 3,790.00 | 3,755.00 | 3,777.00 | 3,699.64 | 0.53% | 361,800 |
| Aug 10, 2026 | 3,780.00 | 3,788.00 | 3,746.00 | 3,757.00 | 3,680.05 | -0.37% | 409,800 |